Skip to main content

Johnson & Johnson (NY: JNJ )

158.17 +0.21 (+0.13%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.49 41.55 41.25 41.30 15,043,178 -0.22(-0.52%)
Oct 28, 2005 40.92 41.54 40.71 41.51 14,021,911 +1.00(+2.46%)
Oct 27, 2005 41.22 41.23 40.26 40.52 21,378,368 -0.90(-2.18%)
Oct 26, 2005 41.68 41.93 41.27 41.42 13,852,837 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.72 41.93 10,774,783 -0.34(-0.81%)
Oct 24, 2005 42.34 42.54 41.84 42.27 13,262,670 +0.02(+0.05%)
Oct 21, 2005 42.40 42.53 42.13 42.25 21,059,024 -0.07(-0.16%)
Oct 20, 2005 42.47 42.60 42.14 42.32 13,073,277 -0.10(-0.23%)
Oct 19, 2005 41.61 42.44 41.34 42.42 20,824,746 +0.89(+2.14%)
Oct 18, 2005 41.95 42.21 41.32 41.53 30,002,652 -0.02(-0.05%)
Oct 17, 2005 41.98 41.98 41.33 41.55 14,065,733 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.83 42.01 20,196,064 -0.21(-0.50%)
Oct 13, 2005 40.76 42.60 40.74 42.22 29,990,674 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.76 12,201,372 +0.34(+0.83%)
Oct 11, 2005 40.54 40.68 40.28 40.42 11,837,749 -0.12(-0.29%)
Oct 10, 2005 40.41 41.00 39.92 40.54 11,634,406 +0.09(+0.21%)
Oct 07, 2005 40.76 40.76 40.31 40.45 17,718,640 -0.15(-0.37%)
Oct 06, 2005 41.26 41.28 40.35 40.60 19,248,948 -0.45(-1.09%)
Oct 05, 2005 41.58 41.67 41.05 41.05 7,964,820 -0.53(-1.27%)
Oct 04, 2005 41.56 41.73 41.18 41.58 9,293,908 +0.31(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.